Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 19.60
+0.40 (2.08%)
At close: Mar 25, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.60 | 19.70 | 19.10 | 19.60 | 19.60 | 2.08% | 440,896 |
| Mar 24, 2026 | 19.70 | 19.80 | 19.10 | 19.20 | 19.20 | -2.54% | 432,185 |
| Mar 16, 2026 | 19.60 | 19.80 | 19.30 | 19.70 | 19.70 | 1.55% | 347,372 |
| Mar 15, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | 389,636 |
| Mar 12, 2026 | 19.50 | 20.00 | 19.30 | 19.80 | 19.80 | 1.54% | 301,932 |
| Mar 11, 2026 | 19.80 | 19.80 | 19.10 | 19.50 | 19.50 | 0.52% | 417,682 |
| Mar 10, 2026 | 19.00 | 19.50 | 18.80 | 19.40 | 19.40 | 2.65% | 373,122 |
| Mar 9, 2026 | 18.20 | 19.00 | 17.90 | 18.90 | 18.90 | 3.85% | 324,335 |
| Mar 8, 2026 | 19.70 | 19.80 | 17.90 | 18.20 | 18.20 | -7.61% | 706,364 |
| Mar 5, 2026 | 20.50 | 20.50 | 19.60 | 19.70 | 19.70 | -1.01% | 338,263 |
| Mar 4, 2026 | 20.10 | 20.70 | 19.80 | 19.90 | 19.90 | - | 696,988 |
| Mar 3, 2026 | 21.00 | 21.20 | 19.80 | 19.90 | 19.90 | -5.69% | 798,167 |
| Mar 2, 2026 | 21.10 | 21.60 | 20.80 | 21.10 | 21.10 | 1.93% | 597,951 |
| Mar 1, 2026 | 20.90 | 21.10 | 20.20 | 20.70 | 20.70 | -2.82% | 852,640 |
| Feb 26, 2026 | 21.30 | 21.70 | 21.10 | 21.30 | 21.30 | -0.47% | 1,345,435 |
| Feb 25, 2026 | 21.30 | 21.60 | 21.10 | 21.40 | 21.40 | 1.42% | 895,414 |
| Feb 24, 2026 | 21.50 | 21.70 | 21.00 | 21.10 | 21.10 | -2.31% | 1,044,934 |
| Feb 23, 2026 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | - | 1,476,268 |
| Feb 22, 2026 | 21.00 | 21.80 | 20.90 | 21.60 | 21.60 | 3.35% | 1,986,511 |
| Feb 19, 2026 | 20.10 | 21.30 | 20.10 | 20.90 | 20.90 | 0.48% | 912,812 |
| Feb 18, 2026 | 21.00 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 1,008,634 |
| Feb 17, 2026 | 21.40 | 21.50 | 20.90 | 21.00 | 21.00 | -1.41% | 1,127,148 |
| Feb 16, 2026 | 21.60 | 21.60 | 20.90 | 21.30 | 21.30 | -0.93% | 1,282,011 |
| Feb 15, 2026 | 21.00 | 21.60 | 20.80 | 21.50 | 21.50 | 4.37% | 2,162,157 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 757,297 |
| Feb 9, 2026 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 1.99% | 514,784 |
| Feb 8, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 187,338 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 540,930 |
| Feb 3, 2026 | 19.90 | 20.30 | 19.90 | 20.20 | 20.20 | 2.02% | 663,941 |
| Feb 2, 2026 | 19.60 | 20.00 | 19.50 | 19.80 | 19.80 | 2.06% | 496,180 |
| Feb 1, 2026 | 19.60 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 274,627 |
| Jan 29, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 198,864 |
| Jan 28, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 263,613 |
| Jan 27, 2026 | 19.80 | 20.40 | 19.80 | 20.20 | 20.20 | 2.54% | 489,989 |
| Jan 26, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 320,866 |
| Jan 25, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -1.49% | 510,952 |
| Jan 22, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 406,904 |
| Jan 21, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 442,454 |
| Jan 20, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | - | 783,744 |
| Jan 19, 2026 | 20.40 | 20.60 | 20.10 | 20.40 | 20.40 | 2.51% | 843,359 |
| Jan 18, 2026 | 20.00 | 20.10 | 19.70 | 19.90 | 19.90 | 0.51% | 486,992 |
| Jan 15, 2026 | 20.20 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 469,415 |
| Jan 14, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | - | 458,931 |
| Jan 13, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 570,840 |
| Jan 12, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | - | 713,396 |
| Jan 11, 2026 | 20.90 | 20.90 | 19.70 | 19.90 | 19.90 | -3.40% | 988,972 |
| Jan 8, 2026 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | -2.83% | 876,443 |
| Jan 7, 2026 | 21.00 | 21.90 | 21.00 | 21.20 | 21.20 | 1.92% | 1,551,784 |
| Jan 6, 2026 | 20.80 | 21.50 | 20.70 | 20.80 | 20.80 | 0.48% | 1,471,740 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.00 | 20.70 | 20.70 | 4.02% | 860,096 |